AVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	69.89	70.08	69.84	70.07	70.07	0.62%	51,153
Dec 22, 2025	69.37	69.70	69.37	69.64	69.64	0.84%	13,124
Dec 19, 2025	69.06	69.27	69.02	69.06	69.06	0.58%	17,998
Dec 18, 2025	68.60	69.00	68.49	68.66	68.66	0.76%	55,685
Dec 17, 2025	68.47	68.62	68.11	68.14	68.14	-0.51%	11,296
Dec 16, 2025	68.77	68.77	68.35	68.49	68.49	-1.62%	18,753
Dec 15, 2025	69.85	69.85	69.47	69.62	68.75	0.51%	11,576
Dec 12, 2025	69.64	69.77	68.93	69.27	68.40	-0.49%	11,279
Dec 11, 2025	69.35	69.71	69.23	69.61	68.74	0.48%	10,602
Dec 10, 2025	68.63	69.28	68.49	69.28	68.41	0.87%	9,897
Dec 9, 2025	68.82	68.83	68.64	68.68	67.82	-0.12%	16,974
Dec 8, 2025	69.15	69.15	68.66	68.76	67.90	-0.28%	11,704
Dec 5, 2025	69.13	69.14	68.90	68.95	68.08	0.31%	4,328
Dec 4, 2025	68.65	68.87	68.65	68.74	67.88	0.16%	10,764
Dec 3, 2025	68.27	68.64	68.22	68.63	67.77	0.64%	11,040
Dec 2, 2025	68.42	68.42	67.99	68.20	67.34	-0.34%	8,923
Dec 1, 2025	68.45	68.66	68.43	68.43	67.57	-0.47%	16,174
Nov 28, 2025	68.43	68.75	68.37	68.75	67.89	1.29%	5,157
Nov 26, 2025	67.35	67.93	67.32	67.88	67.03	1.27%	12,415
Nov 25, 2025	66.53	67.06	66.23	67.03	66.19	1.22%	20,118
Nov 24, 2025	65.72	66.22	65.71	66.22	65.39	0.99%	11,277
Nov 21, 2025	64.98	65.74	64.98	65.57	64.75	1.32%	14,862
Nov 20, 2025	65.97	66.11	64.71	64.72	63.91	-1.42%	32,642
Nov 19, 2025	65.97	66.00	65.53	65.66	64.83	0.01%	8,655
Nov 18, 2025	65.51	65.85	65.23	65.65	64.82	-1.11%	5,381
Nov 17, 2025	67.01	67.03	66.24	66.38	65.55	-1.01%	20,175
Nov 14, 2025	66.71	67.22	66.71	67.06	66.21	-0.17%	11,886
Nov 13, 2025	67.92	67.92	67.09	67.17	66.33	-1.01%	21,592
Nov 12, 2025	67.57	67.86	67.56	67.85	67.00	0.72%	6,648
Nov 11, 2025	67.19	67.37	67.15	67.37	66.52	0.18%	8,253
Nov 10, 2025	66.98	67.25	66.80	67.25	66.40	1.46%	17,497
Nov 7, 2025	65.73	66.28	65.68	66.28	65.45	0.46%	5,220
Nov 6, 2025	66.28	66.31	65.87	65.98	65.15	-0.59%	7,383
Nov 5, 2025	66.19	66.43	66.12	66.37	65.54	0.37%	11,164
Nov 4, 2025	66.51	66.56	66.12	66.12	65.29	-1.33%	12,004
Nov 3, 2025	67.10	67.10	66.84	67.01	66.17	-0.13%	4,242
Oct 31, 2025	67.13	67.18	66.82	67.10	66.26	-0.38%	15,684
Oct 30, 2025	67.08	67.59	67.08	67.35	66.51	-0.20%	10,060
Oct 29, 2025	67.86	67.92	67.22	67.49	66.64	-0.59%	28,953
Oct 28, 2025	67.80	68.07	67.69	67.89	67.04	-0.66%	14,369
Oct 27, 2025	68.42	68.42	68.19	68.34	67.48	0.40%	14,048
Oct 24, 2025	68.14	68.14	68.01	68.07	67.22	0.23%	17,305
Oct 23, 2025	67.74	67.95	67.74	67.92	67.07	1.28%	9,659
Oct 22, 2025	66.94	67.11	66.79	67.06	66.22	0.19%	17,025
Oct 21, 2025	67.24	67.24	66.82	66.94	66.10	-1.32%	15,416
Oct 20, 2025	67.56	67.85	67.52	67.83	66.98	0.87%	8,152
Oct 17, 2025	67.12	67.31	66.93	67.25	66.40	-0.42%	11,349
Oct 16, 2025	67.53	67.87	67.34	67.53	66.68	0.05%	11,572
Oct 15, 2025	67.61	67.63	67.22	67.50	66.65	0.82%	4,374
Oct 14, 2025	66.35	67.13	66.35	66.95	66.10	0.16%	9,714